Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | MYR | 0.43 | 0.445 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,516,900 |
8 Jun 2021 | MYR | 0.455 | 0.455 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 3,003,100 |
4 Jun 2021 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,360,100 |
3 Jun 2021 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,412,400 |
2 Jun 2021 | MYR | 0.485 | 0.495 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 6,792,900 |
1 Jun 2021 | MYR | 0.525 | 0.545 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 13,389,400 |
31 May 2021 | MYR | 0.505 | 0.525 | 0.48 | 0.52 | 0.52 | +0.025 (+5.05%) | 14,865,600 |
28 May 2021 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 2,655,800 |
27 May 2021 | MYR | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 935,800 |
25 May 2021 | MYR | 0.495 | 0.505 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,050,100 |
24 May 2021 | MYR | 0.48 | 0.5 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,973,600 |
21 May 2021 | MYR | 0.485 | 0.5 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,339,700 |
20 May 2021 | MYR | 0.5 | 0.515 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 7,393,600 |
19 May 2021 | MYR | 0.445 | 0.505 | 0.445 | 0.5 | 0.5 | +0.055 (+12.36%) | 7,123,100 |
18 May 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 626,900 |
17 May 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,397,500 |
12 May 2021 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,817,500 |
11 May 2021 | MYR | 0.47 | 0.47 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,273,100 |
10 May 2021 | MYR | 0.49 | 0.49 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,109,900 |
7 May 2021 | MYR | 0.455 | 0.485 | 0.455 | 0.485 | 0.485 | +0.02 (+4.30%) | 2,935,900 |
6 May 2021 | MYR | 0.475 | 0.475 | 0.445 | 0.465 | 0.465 | -0.015 (-3.12%) | 6,352,200 |
5 May 2021 | MYR | 0.495 | 0.5 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 3,733,700 |
4 May 2021 | MYR | 0.5 | 0.515 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 4,831,400 |
3 May 2021 | MYR | 0.525 | 0.535 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 5,725,700 |
30 Apr 2021 | MYR | 0.49 | 0.525 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 9,159,300 |
28 Apr 2021 | MYR | 0.51 | 0.515 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 3,652,800 |
27 Apr 2021 | MYR | 0.525 | 0.53 | 0.495 | 0.51 | 0.51 | -0.015 (-2.86%) | 10,252,000 |
26 Apr 2021 | MYR | 0.505 | 0.535 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 17,208,500 |
23 Apr 2021 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 6,712,100 |
22 Apr 2021 | MYR | 0.47 | 0.51 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 19,430,400 |